プロパティデータバンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,225 | 1,249 | 1,213 | 1,248 | +33 | +2.7% | 4,500 |
| 2024/02/26 | 1,227 | 1,227 | 1,189 | 1,215 | +17 | +1.4% | 3,600 |
| 2024/02/22 | 1,266 | 1,267 | 1,157 | 1,198 | -57 | -4.5% | 22,900 |
| 2024/02/21 | 1,179 | 1,255 | 1,179 | 1,255 | +76 | +6.4% | 17,700 |
| 2024/02/20 | 1,090 | 1,190 | 1,090 | 1,179 | +100 | +9.3% | 14,900 |
| 2024/02/19 | 1,050 | 1,084 | 1,032 | 1,079 | +2 | +0.2% | 10,500 |
| 2024/02/16 | 1,149 | 1,149 | 1,051 | 1,077 | -64 | -5.6% | 7,500 |
| 2024/02/15 | 1,125 | 1,153 | 1,121 | 1,141 | +19 | +1.7% | 4,700 |
| 2024/02/14 | 1,161 | 1,161 | 1,119 | 1,122 | -9 | -0.8% | 4,500 |
| 2024/02/13 | 1,191 | 1,191 | 1,100 | 1,131 | -54 | -4.6% | 33,300 |
| 2024/02/09 | 1,286 | 1,286 | 1,185 | 1,185 | -41 | -3.3% | 34,900 |
| 2024/02/08 | 1,203 | 1,253 | 1,201 | 1,226 | -270 | -18% | 57,400 |
| 2024/02/07 | 1,496 | 1,501 | 1,496 | 1,496 | -17 | -1.1% | 1,600 |
| 2024/02/06 | 1,504 | 1,513 | 1,476 | 1,513 | +8 | +0.5% | 4,000 |
| 2024/02/05 | 1,515 | 1,517 | 1,480 | 1,505 | +2 | +0.1% | 3,000 |
| 2024/02/02 | 1,562 | 1,595 | 1,491 | 1,503 | -59 | -3.8% | 3,900 |
| 2024/02/01 | 1,588 | 1,595 | 1,507 | 1,562 | -26 | -1.6% | 4,300 |
| 2024/01/31 | 1,595 | 1,595 | 1,571 | 1,588 | +5 | +0.3% | 1,800 |
| 2024/01/30 | 1,601 | 1,603 | 1,571 | 1,583 | +3 | +0.2% | 4,700 |
| 2024/01/29 | 1,580 | 1,581 | 1,562 | 1,580 | +4 | +0.3% | 1,800 |
| 2024/01/26 | 1,514 | 1,599 | 1,514 | 1,576 | +47 | +3.1% | 4,100 |
| 2024/01/25 | 1,514 | 1,529 | 1,507 | 1,529 | +15 | +1% | 2,900 |
| 2024/01/24 | 1,494 | 1,514 | 1,494 | 1,514 | +12 | +0.8% | 3,700 |
| 2024/01/23 | 1,500 | 1,510 | 1,490 | 1,502 | +9 | +0.6% | 1,800 |
| 2024/01/22 | 1,503 | 1,514 | 1,473 | 1,493 | -16 | -1.1% | 5,100 |
| 2024/01/19 | 1,495 | 1,522 | 1,476 | 1,509 | -4 | -0.3% | 2,800 |
| 2024/01/18 | 1,500 | 1,519 | 1,461 | 1,513 | +12 | +0.8% | 2,500 |
| 2024/01/17 | 1,520 | 1,534 | 1,501 | 1,501 | -19 | -1.3% | 3,700 |
| 2024/01/16 | 1,530 | 1,530 | 1,500 | 1,520 | +1 | +0.1% | 4,200 |
| 2024/01/15 | 1,455 | 1,528 | 1,450 | 1,519 | +71 | +4.9% | 6,200 |
| 2024/01/12 | 1,478 | 1,478 | 1,427 | 1,448 | ±0 | ±0% | 6,700 |
| 2024/01/11 | 1,461 | 1,497 | 1,448 | 1,448 | -13 | -0.9% | 4,800 |
| 2024/01/10 | 1,477 | 1,498 | 1,444 | 1,461 | -16 | -1.1% | 8,400 |
| 2024/01/09 | 1,471 | 1,477 | 1,461 | 1,477 | +18 | +1.2% | 1,000 |
| 2024/01/05 | 1,439 | 1,479 | 1,439 | 1,459 | +19 | +1.3% | 1,700 |
| 2024/01/04 | 1,433 | 1,440 | 1,433 | 1,440 | +7 | +0.5% | 1,800 |
| 2023/12/29 | 1,445 | 1,455 | 1,432 | 1,433 | -12 | -0.8% | 1,800 |
| 2023/12/28 | 1,439 | 1,445 | 1,409 | 1,445 | +36 | +2.6% | 2,200 |
| 2023/12/27 | 1,410 | 1,432 | 1,409 | 1,409 | -14 | -1% | 7,400 |
| 2023/12/26 | 1,415 | 1,423 | 1,401 | 1,423 | +8 | +0.6% | 6,700 |
| 2023/12/25 | 1,440 | 1,440 | 1,415 | 1,415 | -28 | -1.9% | 2,500 |
| 2023/12/22 | 1,477 | 1,477 | 1,443 | 1,443 | -8 | -0.6% | 3,500 |
| 2023/12/21 | 1,441 | 1,451 | 1,436 | 1,451 | +15 | +1% | 1,200 |
| 2023/12/20 | 1,405 | 1,447 | 1,405 | 1,436 | +31 | +2.2% | 2,500 |
| 2023/12/19 | 1,401 | 1,405 | 1,400 | 1,405 | +23 | +1.7% | 1,800 |
| 2023/12/18 | 1,407 | 1,407 | 1,382 | 1,382 | -25 | -1.8% | 1,900 |
| 2023/12/15 | 1,389 | 1,407 | 1,380 | 1,407 | +17 | +1.2% | 3,300 |
| 2023/12/14 | 1,486 | 1,500 | 1,390 | 1,390 | -136 | -8.9% | 10,200 |
| 2023/12/13 | 1,436 | 1,534 | 1,400 | 1,526 | +90 | +6.3% | 13,500 |
| 2023/12/12 | 1,441 | 1,441 | 1,380 | 1,436 | -15 | -1% | 5,700 |
51～
100
件表示中 / 1432件
類似銘柄と比較する
現在ご覧いただいている「プロパティＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| プロパティＤ | 123,300円 | -11.0% | -56.1% | 1.62% | 29.30倍 | 2.32倍 |
|
不動産管理クラウドサービス「＠プロパティ」を提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| ハンモック | 168,500円 | +5.8% | +45.2% | 1.78% | 12.29倍 | 4.11倍 |
|
- |
| 鈴与シンワ | 244,700円 | +9.7% | +62.7% | 1.63% | 11.40倍 | 2.17倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| Ｉ Ｃ | 93,100円 | +5.4% | +5.3% | 3.44% | 22.99倍 | 1.14倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ｒａｋｕｍｏ | 123,000円 | +23.6% | +18.2% | 0.00% | 28.44倍 | 5.24倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
市場注目の銘柄
チャート関連のコラム
